Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.38 | 18.91 | 18.12 | 18.85 | 3,087,583 | +0.94(+5.26%) |
Jul 28, 2006 | 17.46 | 18.12 | 17.45 | 17.90 | 2,183,263 | +0.49(+2.84%) |
Jul 27, 2006 | 17.32 | 17.78 | 17.26 | 17.41 | 3,212,109 | +0.04(+0.25%) |
Jul 26, 2006 | 19.06 | 19.34 | 17.33 | 17.37 | 9,509,453 | -3.29(-15.94%) |
Jul 25, 2006 | 20.30 | 20.74 | 19.71 | 20.66 | 2,099,723 | +0.65(+3.23%) |
Jul 24, 2006 | 20.00 | 20.15 | 19.35 | 20.01 | 1,707,608 | +0.33(+1.69%) |
Jul 21, 2006 | 20.01 | 20.19 | 19.40 | 19.68 | 1,998,953 | -0.33(-1.67%) |
Jul 20, 2006 | 21.40 | 21.78 | 19.93 | 20.01 | 2,342,772 | -1.14(-5.37%) |
Jul 19, 2006 | 20.11 | 21.20 | 20.10 | 21.15 | 2,122,436 | +1.08(+5.40%) |
Jul 18, 2006 | 19.99 | 20.25 | 19.58 | 20.06 | 1,752,249 | +0.23(+1.17%) |
Jul 17, 2006 | 20.18 | 20.34 | 19.73 | 19.83 | 2,171,776 | -0.76(-3.69%) |
Jul 14, 2006 | 20.93 | 21.02 | 19.98 | 20.59 | 3,597,176 | -0.41(-1.96%) |
Jul 13, 2006 | 22.46 | 22.53 | 20.97 | 21.00 | 3,156,242 | -1.84(-8.07%) |
Jul 12, 2006 | 22.95 | 23.45 | 22.55 | 22.85 | 1,800,285 | -0.07(-0.30%) |
Jul 11, 2006 | 22.90 | 23.02 | 22.23 | 22.92 | 2,284,033 | -0.06(-0.24%) |
Jul 10, 2006 | 22.91 | 23.21 | 22.67 | 22.97 | 1,692,727 | +0.23(+1.03%) |
Jul 07, 2006 | 22.96 | 23.47 | 22.60 | 22.74 | 2,672,233 | -0.27(-1.18%) |
Jul 06, 2006 | 22.82 | 23.28 | 22.58 | 23.01 | 2,120,608 | +0.38(+1.68%) |
Jul 05, 2006 | 22.79 | 22.93 | 22.13 | 22.63 | 2,801,459 | -0.23(-1.01%) |
Jul 03, 2006 | 22.12 | 22.87 | 22.11 | 22.86 | 1,863,984 | +0.74(+3.35%) |
Jun 30, 2006 | 21.49 | 22.12 | 20.99 | 22.12 | 4,852,364 | +0.80(+3.76%) |
Jun 29, 2006 | 20.26 | 21.32 | 20.19 | 21.32 | 1,541,572 | +1.12(+5.54%) |
Jun 28, 2006 | 19.93 | 20.20 | 19.72 | 20.20 | 1,269,545 | +0.42(+2.13%) |
Jun 27, 2006 | 20.11 | 20.44 | 19.70 | 19.78 | 1,239,523 | -0.41(-2.01%) |
Jun 26, 2006 | 20.41 | 20.56 | 19.94 | 20.18 | 1,332,722 | +0.11(+0.57%) |
Jun 23, 2006 | 19.60 | 20.17 | 19.43 | 20.07 | 2,095,546 | +0.34(+1.70%) |
Jun 22, 2006 | 19.88 | 19.99 | 19.29 | 19.73 | 2,110,949 | -0.32(-1.59%) |
Jun 21, 2006 | 19.34 | 20.29 | 19.34 | 20.05 | 1,960,838 | +0.76(+3.92%) |
Jun 20, 2006 | 19.43 | 20.01 | 19.10 | 19.30 | 2,988,640 | +0.05(+0.28%) |
Jun 19, 2006 | 19.82 | 19.94 | 19.03 | 19.24 | 2,557,626 | -0.40(-2.03%) |
Jun 16, 2006 | 19.82 | 19.82 | 19.15 | 19.64 | 2,948,959 | -0.23(-1.16%) |
Jun 15, 2006 | 19.26 | 20.09 | 18.77 | 19.87 | 4,033,411 | +0.84(+4.41%) |
Jun 14, 2006 | 18.42 | 19.15 | 18.24 | 19.03 | 3,224,640 | +0.80(+4.40%) |
Jun 13, 2006 | 18.58 | 19.22 | 17.95 | 18.23 | 3,162,769 | -0.53(-2.85%) |
Jun 12, 2006 | 19.99 | 20.07 | 18.73 | 18.76 | 1,928,205 | -1.03(-5.21%) |
Jun 09, 2006 | 20.54 | 20.90 | 19.58 | 19.79 | 1,857,980 | -0.55(-2.68%) |
Jun 08, 2006 | 19.84 | 20.40 | 18.88 | 20.34 | 3,311,574 | +0.03(+0.16%) |
Jun 07, 2006 | 21.33 | 21.70 | 20.24 | 20.31 | 2,255,055 | -0.99(-4.66%) |
Jun 06, 2006 | 21.82 | 21.96 | 20.59 | 21.30 | 2,689,724 | -0.52(-2.38%) |
Jun 05, 2006 | 23.20 | 23.35 | 21.74 | 21.82 | 2,017,489 | -1.43(-6.16%) |
Jun 02, 2006 | 22.88 | 23.27 | 22.43 | 23.25 | 2,039,157 | +0.69(+3.04%) |
Jun 01, 2006 | 21.26 | 22.60 | 21.05 | 22.57 | 2,135,228 | +1.15(+5.38%) |
May 31, 2006 | 21.76 | 22.03 | 21.00 | 21.41 | 2,533,087 | -0.07(-0.30%) |
May 30, 2006 | 22.48 | 22.55 | 21.34 | 21.48 | 1,381,280 | -1.28(-5.61%) |
May 26, 2006 | 22.46 | 22.91 | 21.84 | 22.75 | 1,383,368 | +0.43(+1.90%) |
May 25, 2006 | 21.45 | 22.33 | 21.30 | 22.33 | 1,874,426 | +1.20(+5.69%) |
May 24, 2006 | 21.06 | 22.60 | 20.23 | 21.13 | 2,638,817 | -0.12(-0.58%) |
May 23, 2006 | 22.11 | 22.12 | 21.16 | 21.25 | 2,176,214 | +0.35(+1.68%) |
May 22, 2006 | 20.46 | 21.35 | 20.11 | 20.90 | 3,972,845 | -1.18(-5.33%) |
May 19, 2006 | 21.16 | 22.13 | 20.44 | 22.07 | 3,528,778 | +0.61(+2.84%) |
May 18, 2006 | 22.09 | 22.46 | 21.27 | 21.46 | 1,999,736 | -0.20(-0.91%) |
May 17, 2006 | 23.07 | 23.42 | 21.33 | 21.66 | 2,600,702 | -1.37(-5.95%) |
May 16, 2006 | 23.13 | 23.90 | 22.27 | 23.03 | 2,451,113 | +0.02(+0.07%) |
May 15, 2006 | 23.75 | 23.76 | 22.26 | 23.01 | 2,906,667 | -1.15(-4.75%) |
May 12, 2006 | 25.73 | 25.76 | 24.09 | 24.16 | 2,360,785 | -1.73(-6.69%) |
May 11, 2006 | 26.89 | 27.22 | 25.81 | 25.89 | 1,604,227 | -0.87(-3.26%) |
May 10, 2006 | 26.60 | 26.84 | 26.23 | 26.77 | 1,120,479 | +0.24(+0.90%) |
May 09, 2006 | 26.29 | 26.78 | 26.14 | 26.53 | 1,127,527 | +0.51(+1.97%) |
May 08, 2006 | 26.05 | 26.43 | 25.92 | 26.01 | 1,249,182 | +0.02(+0.09%) |
May 05, 2006 | 25.79 | 26.16 | 25.59 | 25.99 | 1,556,453 | +0.36(+1.41%) |
May 04, 2006 | 24.52 | 25.69 | 24.40 | 25.63 | 2,119,825 | +1.32(+5.41%) |
May 03, 2006 | 24.47 | 24.47 | 23.76 | 24.31 | 1,166,687 | -0.25(-1.01%) |
May 02, 2006 | 24.25 | 24.67 | 23.84 | 24.56 | 1,100,638 | +0.58(+2.40%) |